Brewin Dolphin Holdings PLC
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Sep 2004 |
GBX |
78 |
78 |
76.93 |
77.75 |
77.75 |
+0.75 (+0.97%)
|
93,017 |
| 7 Sep 2004 |
GBX |
77 |
78 |
76 |
77 |
77 |
0.0 (0.0%)
|
154,975 |
| 6 Sep 2004 |
GBX |
77.5 |
77.5 |
76.5 |
77 |
77 |
+0.25 (+0.33%)
|
15,250 |
| 3 Sep 2004 |
GBX |
75.025 |
76.75 |
74.925 |
76.75 |
76.75 |
+1.25 (+1.66%)
|
454,176 |
| 2 Sep 2004 |
GBX |
75 |
76 |
72.96 |
75.5 |
75.5 |
+1.75 (+2.37%)
|
366,849 |
| 1 Sep 2004 |
GBX |
74.475 |
74.475 |
73.75 |
73.75 |
73.75 |
0.0 (0.0%)
|
2,014 |
| 31 Aug 2004 |
GBX |
74.1 |
74.1 |
72.72 |
73.75 |
73.75 |
+0.5 (+0.68%)
|
231,624 |
| 27 Aug 2004 |
GBX |
73.69 |
74.04 |
71.81 |
73.25 |
73.25 |
+0.5 (+0.69%)
|
388,745 |
| 26 Aug 2004 |
GBX |
72 |
73 |
71.25 |
72.75 |
72.75 |
0.0 (0.0%)
|
57,994 |
| 25 Aug 2004 |
GBX |
72.677 |
72.823 |
72.5 |
72.75 |
72.75 |
0.0 (0.0%)
|
54,169 |
| 24 Aug 2004 |
GBX |
72 |
73.31 |
72 |
72.75 |
72.75 |
0.0 (0.0%)
|
171,734 |
| 23 Aug 2004 |
GBX |
72 |
74 |
71.5 |
72.75 |
72.75 |
+0.75 (+1.04%)
|
129,885 |
| 20 Aug 2004 |
GBX |
73.5 |
74 |
71.25 |
72 |
72 |
-1 (-1.37%)
|
155,356 |
| 19 Aug 2004 |
GBX |
73 |
74 |
72.5 |
73 |
73 |
+1 (+1.39%)
|
41,839 |
| 18 Aug 2004 |
GBX |
69.5 |
73 |
69.5 |
72 |
72 |
+2 (+2.86%)
|
301,515 |
| 17 Aug 2004 |
GBX |
67 |
71 |
67 |
70 |
70 |
+3.5 (+5.26%)
|
2,250,434 |
| 16 Aug 2004 |
GBX |
65.7 |
66.65 |
65.11 |
66.5 |
66.5 |
+1 (+1.53%)
|
332,185 |
| 13 Aug 2004 |
GBX |
60.6 |
66 |
60.6 |
65.5 |
65.5 |
+4.75 (+7.82%)
|
669,832 |
| 12 Aug 2004 |
GBX |
60.58 |
60.94 |
60.5 |
60.75 |
60.75 |
0.0 (0.0%)
|
65,794 |
| 11 Aug 2004 |
GBX |
60.85 |
60.85 |
60.5 |
60.75 |
60.75 |
0.0 (0.0%)
|
235,050 |
| 10 Aug 2004 |
GBX |
60.5 |
61 |
60.5 |
60.75 |
60.75 |
0.0 (0.0%)
|
99,510 |
| 9 Aug 2004 |
GBX |
60.75 |
60.94 |
60.5 |
60.75 |
60.75 |
-0.5 (-0.82%)
|
133,377 |
| 6 Aug 2004 |
GBX |
60.5 |
61.81 |
60.5 |
61.25 |
61.25 |
+0.5 (+0.82%)
|
390,900 |
| 5 Aug 2004 |
GBX |
60.18 |
61 |
60.165 |
60.75 |
60.75 |
0.0 (0.0%)
|
41,719 |
| 4 Aug 2004 |
GBX |
59 |
60.75 |
58.619 |
60.75 |
60.75 |
+2 (+3.40%)
|
2,978,174 |
| 3 Aug 2004 |
GBX |
61 |
61.5 |
57 |
58.75 |
58.75 |
-3.25 (-5.24%)
|
1,343,901 |
| 2 Aug 2004 |
GBX |
63.5 |
63.5 |
61 |
62 |
62 |
-2 (-3.13%)
|
254,369 |
| 30 Jul 2004 |
GBX |
62 |
64.48 |
62 |
64 |
64 |
0.0 (0.0%)
|
231,301 |
| 29 Jul 2004 |
GBX |
65 |
66 |
63 |
64 |
64 |
-2.25 (-3.40%)
|
145,988 |
| 28 Jul 2004 |
GBX |
65.575 |
66.61 |
65.5 |
66.25 |
66.25 |
+0.25 (+0.38%)
|
219,140 |
